Freewon China Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.820	9.820	9.420	9.460	6.690	2,435,762
2024-07-22	9.790	9.800	9.600	9.710	6.866	2,726,983
2024-07-19	9.630	9.920	9.440	9.730	6.881	3,424,787
2024-07-18	9.760	9.760	9.230	9.530	6.739	5,068,375
2024-07-17	9.980	10.040	9.810	9.820	6.944	3,595,320
2024-07-16	9.810	10.090	9.810	10.060	7.114	5,353,804
2024-07-15	10.520	10.580	9.820	9.900	7.001	10,272,238
2024-07-12	10.750	10.790	10.570	10.720	7.581	3,384,045
2024-07-11	10.520	10.810	10.390	10.780	7.623	4,319,708
2024-07-10	10.380	10.450	10.240	10.360	7.326	2,786,093
2024-07-09	9.690	10.440	9.660	10.380	7.340	5,894,372
2024-07-08	10.010	10.150	9.690	9.780	6.916	3,572,297
2024-07-05	10.230	10.230	10.230	10.230	7.234	0
2024-07-04	10.680	10.680	10.160	10.230	7.234	2,422,583
2024-07-03	10.600	10.660	10.430	10.530	7.446	3,461,843
2024-07-02	10.660	10.740	10.470	10.490	7.418	3,589,514
2024-07-01	10.870	10.870	10.310	10.620	7.510	5,303,461
2024-06-28	10.450	11.120	10.320	10.830	7.658	5,573,230
2024-06-27	10.770	10.890	10.450	10.450	7.390	4,072,783
2024-06-26	10.210	10.790	10.180	10.770	7.616	2,739,221
2024-06-25	10.510	10.720	10.280	10.390	7.347	3,631,957
2024-06-24	11.200	11.370	10.540	10.590	7.489	6,962,730
2024-06-21	11.320	11.460	11.100	11.350	8.026	4,573,885
2024-06-20	11.600	11.740	11.380	11.450	8.097	6,012,350
2024-06-19	11.550	11.720	11.350	11.410	8.069	3,908,063
2024-06-18	11.510	11.560	11.310	11.470	8.111	4,831,078
2024-06-17	11.100	11.760	11.000	11.400	8.061	8,221,872
2024-06-14	11.310	11.320	11.050	11.170	7.899	5,042,105
2024-06-13	11.010	11.730	10.950	11.320	8.005	7,147,292
2024-06-12	10.810	11.140	10.710	11.010	7.786	4,583,317
2024-06-11	10.510	10.740	10.140	10.660	7.538	5,105,688
2024-06-07	10.190	10.730	10.190	10.490	7.418	4,898,446
2024-06-06	10.840	11.000	10.080	10.160	7.185	4,805,413
2024-06-05	15.600	16.070	15.410	15.420	7.576	4,242,402
2024-06-04	16.500	16.610	15.580	15.930	7.827	5,686,246
2024-06-03	16.500	17.250	16.300	16.610	8.161	6,809,465
2024-05-31	15.650	16.560	15.650	16.480	8.097	4,936,365
2024-05-30	15.660	15.970	15.470	15.760	7.744	2,937,936
2024-05-29	15.600	15.980	15.430	15.620	7.675	4,423,328
2024-05-28	15.880	15.880	15.490	15.600	7.665	2,795,673
2024-05-27	16.340	16.580	15.410	15.770	7.748	6,315,902
2024-05-24	16.430	16.520	16.260	16.340	8.029	2,223,900
2024-05-23	16.460	16.770	16.310	16.430	8.073	3,588,781
2024-05-22	16.310	16.650	16.230	16.610	8.161	2,921,773
2024-05-21	16.570	16.570	16.180	16.280	7.999	1,720,968
2024-05-20	16.880	17.000	16.300	16.370	8.043	2,312,564
2024-05-17	16.280	16.390	16.060	16.380	8.048	1,996,653
2024-05-16	15.980	16.240	15.950	16.120	7.920	2,999,333
2024-05-15	16.350	16.430	16.000	16.050	7.886	3,403,242
2024-05-14	16.390	16.510	16.150	16.350	8.033	2,552,929
2024-05-13	16.530	16.810	16.150	16.220	7.970	4,264,767
2024-05-10	16.760	16.970	16.510	16.730	8.220	4,733,339
2024-05-09	16.620	16.860	16.510	16.660	8.186	3,153,473
2024-05-08	16.710	16.900	16.550	16.650	8.181	3,518,192
2024-05-07	17.020	17.060	16.600	16.690	8.201	5,013,866
2024-05-06	17.090	17.190	16.720	16.900	8.304	6,494,350
2024-04-30	16.020	16.600	15.780	16.520	8.117	6,988,709
2024-04-29	15.450	15.980	15.280	15.930	7.827	4,550,098
2024-04-26	14.880	15.450	14.880	15.280	7.508	5,153,398
2024-04-25	14.900	15.200	14.810	14.970	7.355	3,742,410

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1000 CNY
2025-06-03	0.1000 CNY
2024-06-06	0.4200 CNY
2023-06-15	0.3000 CNY
2022-06-28	0.3000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.